兴森科技 sz.002436
35.42
+6.40%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 16.60 | 16.82 | 16.33 | 16.52 | -0.30% | 23.63 | 9.42% |
| 2025-08-18 | 16.43 | 16.66 | 16.02 | 16.57 | +1.41% | 23.09 | 9.31% |
| 2025-08-15 | 16.05 | 16.60 | 16.01 | 16.34 | +1.74% | 16.26 | 6.58% |
| 2025-08-14 | 16.72 | 16.79 | 16.00 | 16.06 | -4.46% | 19.33 | 7.82% |
| 2025-08-13 | 16.10 | 16.90 | 16.04 | 16.81 | +4.87% | 27.70 | 11.04% |
| 2025-08-12 | 16.62 | 16.64 | 15.83 | 16.03 | -3.49% | 21.47 | 8.86% |
| 2025-08-11 | 16.63 | 16.86 | 16.47 | 16.61 | +0.48% | 19.07 | 7.59% |
| 2025-08-08 | 16.49 | 16.70 | 16.29 | 16.53 | +0.06% | 16.89 | 6.78% |
| 2025-08-07 | 16.89 | 17.07 | 16.20 | 16.52 | -2.19% | 16.46 | 6.59% |
| 2025-08-06 | 17.12 | 17.29 | 16.70 | 16.89 | -0.59% | 19.00 | 7.42% |
| 2025-08-05 | 17.83 | 17.97 | 16.92 | 16.99 | -4.01% | 24.45 | 9.37% |
| 2025-08-04 | 17.68 | 17.99 | 17.30 | 17.70 | -2.96% | 24.48 | 9.22% |
| 2025-08-01 | 18.55 | 18.93 | 18.08 | 18.24 | -3.80% | 31.38 | 11.27% |
| 2025-07-31 | 19.27 | 20.00 | 18.70 | 18.96 | +1.99% | 50.64 | 17.36% |
| 2025-07-30 | 18.28 | 19.30 | 17.95 | 18.59 | +1.75% | 39.99 | 14.24% |
| 2025-07-29 | 18.40 | 19.14 | 17.96 | 18.27 | +2.12% | 48.58 | 17.49% |
| 2025-07-28 | 16.77 | 17.89 | 16.48 | 17.89 | +10.02% | 29.79 | 11.26% |
| 2025-07-25 | 15.61 | 16.35 | 15.55 | 16.26 | +3.57% | 22.17 | 9.16% |
| 2025-07-24 | 15.57 | 15.85 | 15.48 | 15.70 | -0.13% | 20.01 | 8.46% |
| 2025-07-23 | 14.49 | 16.12 | 14.37 | 15.72 | +7.30% | 36.22 | 15.65% |